Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-05-30 41.53 41.84 41.31 41.73 6880000 0.1%
>>> 2025-05-29 41.31 41.86 41.26 41.69 4810000 0.92%
>>> 2025-05-28 41.35 41.35 41.01 41.31 3490000 0.0%
>>> 2025-05-27 40.99 41.43 40.85 41.31 3630000 1.65%
>>> 2025-05-23 40.60 40.76 40.40 40.64 3750000 0.02%
>>> 2025-05-22 40.84 40.87 40.31 40.63 3600000 -0.34%
>>> 2025-05-21 41.67 41.76 40.75 40.77 3710000 -2.65%
>>> 2025-05-20 41.76 42.01 41.74 41.88 2310000 -0.52%
>>> 2025-05-19 41.68 42.14 41.63 42.10 3020000 0.21%
>>> 2025-05-16 41.57 42.03 41.43 42.01 3420000 1.25%
>>> 2025-05-15 40.92 41.51 40.85 41.49 4700000 1.84%
>>> 2025-05-14 40.99 40.99 40.54 40.74 4420000 -0.85%
>>> 2025-05-13 41.57 41.67 40.95 41.09 6500000 -1.34%
>>> 2025-05-12 42.11 42.14 41.44 41.65 5530000 0.1%
>>> 2025-05-09 41.39 41.75 41.29 41.61 2540000 0.6%
>>> 2025-05-08 41.78 41.80 41.29 41.36 3840000 -0.48%
>>> 2025-05-07 41.62 41.92 41.50 41.56 3890000 -0.07%
>>> 2025-05-06 41.69 41.93 41.40 41.59 2530000 -0.69%
>>> 2025-05-05 41.93 42.11 41.63 41.88 3020000 -0.12%
>>> 2025-05-02 41.93 42.06 41.74 41.93 4070000 1.23%
>>> 2025-05-01 41.42 41.77 41.16 41.42 6990000 0.29%
>>> 2025-04-30 40.85 41.45 40.62 41.30 5100000 0.46%
>>> 2025-04-29 40.79 41.29 40.72 41.11 4090000 0.81%
>>> 2025-04-28 40.52 40.89 40.41 40.78 4400000 0.62%
>>> 2025-04-25 40.61 40.76 40.28 40.53 4510000 -0.15%
>>> 2025-04-24 40.49 40.91 40.29 40.59 5090000 0.3%
>>> 2025-04-23 40.76 41.23 40.23 40.47 8050000 0.12%
>>> 2025-04-22 40.18 40.61 39.98 40.42 4210000 2.04%
>>> 2025-04-21 40.11 40.20 39.11 39.61 4360000 -2.08%
>>> 2025-04-17 39.97 40.78 39.97 40.45 4790000 1.58%
>>> 2025-04-16 39.99 40.35 39.57 39.82 6020000 -0.05%
>>> 2025-04-15 39.92 40.15 39.64 39.84 4270000 0.15%
>>> 2025-04-14 39.23 40.00 39.11 39.78 6540000 2.21%
>>> 2025-04-11 38.18 39.01 37.74 38.92 10740000 1.41%
>>> 2025-04-10 38.82 39.25 37.43 38.38 19940000 -2.12%
>>> 2025-04-09 36.46 39.39 35.76 39.21 27140000 5.74%
>>> 2025-04-08 38.89 38.99 36.65 37.08 16320000 -2.47%
>>> 2025-04-07 38.30 39.48 37.17 38.02 25300000 -2.41%
>>> 2025-04-04 40.62 40.62 38.92 38.96 15420000 -4.56%
>>> 2025-04-03 41.66 42.06 40.76 40.82 11580000 -2.99%
>>> 2025-04-02 41.81 42.18 41.60 42.08 4660000 0.48%
>>> 2025-04-01 41.99 42.08 41.37 41.88 5900000 0.07%
>>> 2025-03-31 41.53 42.12 41.47 41.85 7740000 1.06%
>>> 2025-03-28 41.61 41.65 41.17 41.41 4910000 -0.05%
>>> 2025-03-27 41.59 41.92 41.33 41.43 3590000 -0.24%
>>> 2025-03-26 41.51 41.73 41.34 41.53 3720000 0.51%
>>> 2025-03-25 41.82 41.83 41.08 41.32 4660000 -1.2%
>>> 2025-03-24 41.50 41.91 41.31 41.82 4460000 0.75%
>>> 2025-03-21 41.73 41.80 41.25 41.51 6240000 -0.98%
>>> 2025-03-20 41.97 42.16 41.74 41.92 3450000 -0.12%
>>> 2025-03-19 41.95 42.29 41.62 41.97 3920000 0.12%
>>> 2025-03-18 42.18 42.39 41.76 41.92 4860000 -0.62%
>>> 2025-03-17 41.46 42.33 41.46 42.18 4420000 1.76%
>>> 2025-03-14 41.05 41.49 40.80 41.45 4550000 1.94%
>>> 2025-03-13 41.48 41.71 40.60 40.66 6170000 -1.95%
>>> 2025-03-12 41.69 41.82 41.34 41.47 6010000 -0.36%
>>> 2025-03-11 42.17 42.32 41.39 41.62 7100000 -1.05%
>>> 2025-03-10 42.43 42.89 41.86 42.06 9450000 -0.97%
>>> 2025-03-07 42.31 42.64 41.94 42.47 7080000 0.57%
>>> 2025-03-06 43.06 43.15 42.17 42.23 7950000 -2.74%
>>> 2025-03-05 42.55 43.54 42.54 43.42 5560000 0.93%
>>> 2025-03-04 43.56 43.86 42.92 43.02 9770000 -1.15%
>>> 2025-03-03 43.30 43.75 43.17 43.52 9870000 0.86%
>>> 2025-02-28 43.06 43.25 42.68 43.15 5770000 0.7%
>>> 2025-02-27 42.67 43.08 42.59 42.85 4040000 0.45%
>>> 2025-02-26 42.95 43.05 42.54 42.66 5470000 -0.49%
>>> 2025-02-25 42.56 43.08 42.55 42.87 5700000 1.06%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice